Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 7.248 | 7.248 | 7.031 | 7.140 | 73,583 | +0.05(+0.69%) |
Nov 29, 2006 | 7.031 | 7.091 | 7.026 | 7.091 | 69,629 | +0.07(+1.00%) |
Nov 28, 2006 | 7.140 | 7.140 | 6.918 | 7.021 | 20,886 | +0.06(+0.85%) |
Nov 27, 2006 | 7.037 | 7.037 | 6.896 | 6.961 | 21,222 | -0.01(-0.12%) |
Nov 24, 2006 | 7.004 | 7.286 | 6.969 | 6.969 | 12,185 | -0.04(-0.50%) |
Nov 22, 2006 | 7.031 | 7.064 | 6.983 | 7.004 | 109,918 | +0.00(+0.00%) |
Nov 21, 2006 | 7.031 | 7.086 | 7.004 | 7.004 | 5,361 | -0.02(-0.31%) |
Nov 20, 2006 | 7.031 | 7.059 | 7.004 | 7.026 | 9,301 | -0.01(-0.08%) |
Nov 17, 2006 | 7.031 | 7.080 | 7.004 | 7.031 | 9,667 | -0.04(-0.61%) |
Nov 16, 2006 | 7.167 | 7.302 | 7.010 | 7.075 | 17,841 | +0.02(+0.31%) |
Nov 15, 2006 | 6.977 | 7.269 | 6.972 | 7.053 | 19,874 | +0.11(+1.56%) |
Nov 14, 2006 | 6.975 | 6.977 | 6.933 | 6.945 | 38,548 | -0.01(-0.08%) |
Nov 13, 2006 | 6.912 | 7.031 | 6.912 | 6.950 | 42,887 | -0.11(-1.53%) |
Nov 10, 2006 | 7.102 | 7.145 | 7.037 | 7.059 | 3,762 | -0.10(-1.36%) |
Nov 09, 2006 | 7.188 | 7.221 | 7.091 | 7.156 | 31,376 | -0.09(-1.27%) |
Nov 08, 2006 | 7.302 | 7.302 | 7.096 | 7.248 | 49,277 | -0.05(-0.74%) |
Nov 07, 2006 | 7.215 | 7.378 | 7.215 | 7.302 | 24,589 | +0.03(+0.37%) |
Nov 06, 2006 | 7.048 | 7.323 | 7.031 | 7.275 | 29,625 | -0.21(-2.75%) |
Nov 03, 2006 | 7.502 | 7.502 | 7.394 | 7.480 | 2,958 | +0.04(+0.58%) |
Nov 02, 2006 | 7.369 | 7.507 | 7.356 | 7.437 | 26,865 | +0.08(+1.10%) |
Nov 01, 2006 | 7.713 | 7.713 | 7.296 | 7.356 | 18,527 | -0.41(-5.23%) |
Oct 31, 2006 | 7.891 | 7.897 | 7.762 | 7.762 | 19,238 | -0.13(-1.64%) |
Oct 30, 2006 | 7.827 | 7.924 | 7.827 | 7.891 | 9,615 | -0.03(-0.41%) |
Oct 27, 2006 | 7.848 | 7.935 | 7.848 | 7.924 | 3,327 | +0.03(+0.37%) |
Oct 26, 2006 | 7.897 | 7.924 | 7.843 | 7.895 | 6,970 | +0.08(+1.01%) |
Oct 25, 2006 | 7.857 | 7.951 | 7.778 | 7.816 | 10,861 | +0.05(+0.70%) |
Oct 24, 2006 | 7.843 | 7.843 | 7.762 | 7.762 | 9,022 | -0.07(-0.95%) |
Oct 23, 2006 | 7.913 | 7.924 | 7.777 | 7.836 | 7,349 | +0.07(+0.95%) |
Oct 20, 2006 | 7.859 | 7.859 | 7.729 | 7.762 | 2,812 | +0.01(+0.07%) |
Oct 19, 2006 | 7.848 | 7.870 | 7.626 | 7.756 | 7,204 | -0.15(-1.92%) |
Oct 18, 2006 | 7.946 | 7.946 | 7.800 | 7.908 | 14,298 | -0.02(-0.20%) |
Oct 17, 2006 | 7.837 | 7.967 | 7.453 | 7.924 | 13,764 | +0.04(+0.55%) |
Oct 16, 2006 | 7.924 | 7.924 | 7.859 | 7.881 | 7,602 | -0.01(-0.14%) |
Oct 13, 2006 | 7.924 | 7.924 | 7.820 | 7.891 | 9,111 | +0.00(+0.00%) |
Oct 12, 2006 | 7.924 | 7.924 | 7.855 | 7.891 | 6,219 | +0.05(+0.62%) |
Oct 11, 2006 | 7.864 | 7.864 | 7.729 | 7.843 | 5,821 | -0.02(-0.21%) |
Oct 10, 2006 | 7.883 | 7.886 | 7.562 | 7.859 | 9,453 | -0.03(-0.38%) |
Oct 09, 2006 | 7.897 | 7.897 | 7.621 | 7.889 | 18,375 | -0.01(-0.10%) |
Oct 06, 2006 | 7.691 | 7.908 | 7.567 | 7.897 | 57,676 | +0.27(+3.55%) |
Oct 05, 2006 | 7.626 | 7.653 | 7.567 | 7.626 | 32,103 | +0.00(+0.00%) |
Oct 04, 2006 | 7.372 | 7.686 | 7.372 | 7.626 | 80,954 | +0.31(+4.21%) |
Oct 03, 2006 | 7.383 | 7.383 | 7.318 | 7.318 | 8,229 | -0.07(-0.94%) |
Oct 02, 2006 | 7.265 | 7.388 | 7.265 | 7.388 | 13,675 | +0.09(+1.18%) |
Sep 29, 2006 | 7.184 | 7.383 | 7.184 | 7.302 | 7,045 | +0.12(+1.66%) |
Sep 28, 2006 | 7.190 | 7.190 | 7.167 | 7.183 | 3,141 | +0.01(+0.15%) |
Sep 27, 2006 | 7.167 | 7.194 | 7.167 | 7.172 | 6,992 | -0.02(-0.30%) |
Sep 26, 2006 | 7.194 | 7.194 | 7.140 | 7.194 | 7,779 | +0.03(+0.38%) |
Sep 25, 2006 | 7.167 | 7.167 | 7.037 | 7.167 | 32,844 | +0.03(+0.36%) |
Sep 22, 2006 | 7.129 | 7.141 | 7.113 | 7.141 | 16,304 | +0.02(+0.22%) |
Sep 21, 2006 | 7.129 | 7.140 | 7.096 | 7.125 | 38,156 | +0.04(+0.56%) |
Sep 20, 2006 | 6.999 | 7.086 | 6.999 | 7.086 | 12,745 | +0.22(+3.15%) |
Sep 19, 2006 | 6.934 | 6.934 | 6.869 | 6.869 | 24,809 | -0.03(-0.39%) |
Sep 18, 2006 | 6.869 | 6.929 | 6.848 | 6.896 | 107,323 | +0.15(+2.25%) |
Sep 15, 2006 | 6.869 | 6.869 | 6.637 | 6.745 | 18,236 | -0.02(-0.24%) |
Sep 14, 2006 | 6.680 | 6.783 | 6.680 | 6.761 | 17,425 | +0.06(+0.89%) |
Sep 13, 2006 | 6.826 | 6.826 | 6.610 | 6.702 | 7,665 | -0.05(-0.69%) |
Sep 12, 2006 | 6.804 | 6.810 | 6.620 | 6.748 | 4,150 | -0.00(-0.03%) |
Sep 11, 2006 | 6.837 | 6.837 | 6.474 | 6.750 | 3,457 | -0.04(-0.56%) |
Sep 08, 2006 | 6.761 | 6.788 | 6.707 | 6.788 | 14,598 | +0.08(+1.21%) |
Sep 07, 2006 | 6.707 | 6.815 | 6.393 | 6.707 | 110,560 | -0.00(-0.02%) |
Sep 06, 2006 | 6.810 | 6.810 | 6.708 | 6.708 | 11,961 | -0.05(-0.78%) |
Sep 05, 2006 | 6.869 | 6.869 | 6.545 | 6.761 | 21,246 | +0.01(+0.08%) |